Invesco S&P 500® High Div Low Vol ETF (SPHD)
43.67
-0.02
(-0.05%)
USD |
NYSEARCA |
May 03, 12:11
SPHD Price: 43.67 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 43.70 | 43.83 | 43.49 | 43.69 | 542166.0 |
May 01, 2024 | 43.31 | 43.91 | 43.21 | 43.49 | 880458.0 |
Apr 30, 2024 | 43.52 | 43.61 | 43.32 | 43.32 | 370317.0 |
Apr 29, 2024 | 43.36 | 43.68 | 43.36 | 43.65 | 452404.0 |
Apr 26, 2024 | 43.37 | 43.52 | 43.22 | 43.24 | 374449.0 |
Apr 25, 2024 | 43.48 | 43.70 | 43.14 | 43.40 | 572952.0 |
Apr 24, 2024 | 43.29 | 43.74 | 43.08 | 43.68 | 547137.0 |
Apr 23, 2024 | 43.28 | 43.60 | 43.22 | 43.50 | 511864.0 |
Apr 22, 2024 | 43.15 | 43.44 | 42.93 | 43.28 | 547030.0 |
Apr 19, 2024 | 42.61 | 43.23 | 42.61 | 43.23 | 667537.0 |
Apr 18, 2024 | 42.53 | 42.64 | 42.34 | 42.58 | 502551.0 |
Apr 17, 2024 | 42.30 | 42.51 | 42.08 | 42.34 | 709412.0 |
Apr 16, 2024 | 42.46 | 42.47 | 42.03 | 42.08 | 1.027M |
Apr 15, 2024 | 43.01 | 43.16 | 42.31 | 42.46 | 1.223M |
Apr 12, 2024 | 43.19 | 43.28 | 42.63 | 42.71 | 811790.0 |
Apr 11, 2024 | 43.56 | 43.62 | 43.09 | 43.27 | 652459.0 |
Apr 10, 2024 | 43.72 | 43.72 | 43.22 | 43.42 | 1.259M |
Apr 09, 2024 | 44.04 | 44.25 | 43.95 | 44.25 | 722292.0 |
Apr 08, 2024 | 43.88 | 44.08 | 43.84 | 43.93 | 495817.0 |
Apr 05, 2024 | 43.74 | 43.90 | 43.46 | 43.83 | 935009.0 |
Apr 04, 2024 | 44.28 | 44.42 | 43.68 | 43.78 | 873804.0 |
Apr 03, 2024 | 44.13 | 44.22 | 43.92 | 44.00 | 647002.0 |
Apr 02, 2024 | 44.14 | 44.27 | 44.05 | 44.13 | 363237.0 |
Apr 01, 2024 | 44.41 | 44.41 | 44.08 | 44.20 | 435263.0 |
Mar 28, 2024 | 44.15 | 44.48 | 44.15 | 44.40 | 413324.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.66
Minimum
Mar 23 2020
49.24
Maximum
Apr 20 2022
41.38
Average
42.46
Median
Dec 27 2023